Skip to search.
 NZX 50 Down0.20%

General Electric Company (GE)

-NYSE
30.53 Down 0.68(2.18%) 10:00
|After Hours : 30.51 Down 0.02 (0.07%) 13:57
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
20 Jan 201730.7630.9030.3030.5382,467,00030.53
19 Jan 201731.2531.3431.0531.2137,571,20031.21
18 Jan 201731.2131.3431.1331.2324,670,00031.23
17 Jan 201731.1731.4531.1631.2728,717,90031.27
13 Jan 201731.3631.4531.2531.3624,266,70031.36
12 Jan 201731.4531.4731.1331.3929,731,40031.39
11 Jan 201731.2431.5231.2431.4728,109,80031.47
10 Jan 201731.4631.6231.3731.3726,942,50031.37
9 Jan 201731.6431.6631.4331.4621,112,10031.46
6 Jan 201731.5831.7731.3631.6121,886,80031.61
5 Jan 201731.5731.7531.3131.5225,495,30031.52
4 Jan 201731.7531.8331.6231.7021,311,80031.70
3 Jan 201731.6731.8431.4031.6931,889,30031.69
30 Dec 201631.6331.8031.5131.6025,350,90031.60
29 Dec 201631.7431.8831.7031.7116,072,30031.71
28 Dec 201631.8431.9731.6731.7018,444,40031.70
27 Dec 201631.8932.0531.8531.9015,630,40031.90
23 Dec 201631.8731.9431.7731.8814,559,70031.88
22 Dec 201631.9131.9531.7831.8224,193,80031.82
22/12/20160.24 Dividend
21 Dec 201632.2032.2432.0532.1327,964,70031.89
20 Dec 201631.9232.3831.9132.2539,818,20032.01
19 Dec 201631.7632.0031.7131.9234,951,80031.68
16 Dec 201631.5231.8731.4631.7571,976,20031.51
15 Dec 201631.4931.9531.1331.2643,377,40031.03
14 Dec 201631.6131.9831.4431.5043,675,30031.26
13 Dec 201631.9032.0031.6131.7434,500,40031.50
12 Dec 201631.6731.9931.6631.8631,040,70031.62
9 Dec 201631.4531.9231.3531.7831,227,40031.54
8 Dec 201631.6031.7031.4031.5328,145,10031.29
7 Dec 201631.0131.6030.9331.6032,897,00031.36
6 Dec 201631.1931.2431.0131.1717,573,30030.94
5 Dec 201631.4331.4531.0631.1122,138,30030.88
2 Dec 201631.3631.4931.2631.3421,401,00031.11
1 Dec 201630.6431.4630.6231.3944,702,00031.16
30 Nov 201631.1831.2730.7530.7645,636,90030.53
29 Nov 201631.2831.3530.9831.0531,423,70030.82
28 Nov 201631.3331.4331.2131.2522,092,70031.02
25 Nov 201631.4531.4931.2931.4413,161,50031.21
23 Nov 201631.2431.3831.1831.3424,273,10031.11
22 Nov 201630.9331.2430.8831.1827,721,30030.95
21 Nov 201630.6930.8830.5830.8722,136,30030.64
18 Nov 201630.7530.9030.5230.6728,583,90030.44
17 Nov 201630.7030.8730.6630.7917,834,10030.56
16 Nov 201630.6530.7830.5430.7425,265,80030.51
15 Nov 201630.4830.7730.2430.7540,186,00030.52
14 Nov 201630.7430.8530.4930.5137,740,50030.28
11 Nov 201630.4930.7730.3730.7142,712,40030.48
10 Nov 201629.8530.8429.8330.4181,324,80030.18
9 Nov 201629.3229.8129.0729.6354,046,50029.41
8 Nov 201629.3729.6229.2929.4235,829,40029.20
7 Nov 201628.8529.3328.8329.3141,254,20029.09
4 Nov 201628.2228.8128.2228.4435,864,90028.23
3 Nov 201628.6028.6028.1928.2823,000,70028.07
2 Nov 201628.8628.8628.4028.4930,873,30028.28
1 Nov 201629.0029.2028.7128.8832,010,80028.66
31 Oct 201629.4829.6529.0929.1043,563,70028.88
28 Oct 201628.8829.5928.8729.2267,870,80029.00
27 Oct 201628.8928.9628.6128.6325,432,90028.42
26 Oct 201628.5929.0728.5528.8724,357,20028.65
25 Oct 201628.9429.0128.6228.6526,480,70028.44
24 Oct 201629.0029.2128.9028.9231,139,70028.70
21 Oct 201628.4429.0028.3328.9864,153,20028.76
20 Oct 201629.1029.2028.9629.0728,433,30028.85
19 Oct 201629.0629.2229.0329.0629,188,00028.84
18 Oct 201629.0329.0828.9028.9827,562,40028.76
17 Oct 201628.9028.9928.7028.8539,732,60028.63
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.